海尔智家(600690)股票行情
海尔智家(600690)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 23.47 | 23.59 | 0.24 | 1.03% | 23.41 | 23.75 | 478373 | 112663.73 | 0.77% |
| 2026-03-24 | 23.60 | 23.35 | -0.09 | -0.38% | 23.16 | 23.65 | 479107 | 111769.45 | 0.77% |
| 2026-03-23 | 24.38 | 23.44 | -1.07 | -4.37% | 23.09 | 24.38 | 801075 | 188343.02 | 1.28% |
| 2026-03-20 | 24.55 | 24.51 | -0.04 | -0.16% | 24.51 | 24.80 | 312460 | 77002.91 | 0.50% |
| 2026-03-19 | 24.70 | 24.55 | -0.39 | -1.56% | 24.50 | 24.92 | 300712 | 74160.48 | 0.48% |
| 2026-03-18 | 25.10 | 24.94 | -0.14 | -0.56% | 24.78 | 25.15 | 297528 | 74041.47 | 0.48% |
| 2026-03-17 | 24.99 | 25.08 | 0.15 | 0.60% | 24.90 | 25.41 | 322996 | 81530.55 | 0.52% |
| 2026-03-16 | 25.09 | 24.93 | -0.15 | -0.60% | 24.61 | 25.13 | 264206 | 65767.73 | 0.42% |
| 2026-03-13 | 25.10 | 25.08 | -0.16 | -0.63% | 25.01 | 25.39 | 309915 | 78072.46 | 0.50% |
| 2026-03-12 | 25.21 | 25.24 | 0.05 | 0.20% | 24.85 | 25.33 | 345769 | 86788.47 | 0.55% |
| 2026-03-11 | 24.95 | 25.19 | 0.32 | 1.29% | 24.87 | 25.43 | 458712 | 115670.40 | 0.73% |
| 2026-03-10 | 24.59 | 24.87 | 0.47 | 1.93% | 24.43 | 24.95 | 405242 | 100111.85 | 0.65% |
| 2026-03-09 | 24.40 | 24.40 | -0.46 | -1.85% | 24.20 | 24.50 | 394367 | 96042.31 | 0.63% |
| 2026-03-06 | 24.59 | 24.86 | 0.24 | 0.97% | 24.57 | 24.92 | 246432 | 61073.98 | 0.39% |
| 2026-03-05 | 24.73 | 24.62 | 0.08 | 0.33% | 24.52 | 24.83 | 288738 | 71241.30 | 0.46% |
| 2026-03-04 | 24.98 | 24.54 | -0.54 | -2.15% | 24.15 | 24.99 | 669435 | 163868.33 | 1.07% |
| 2026-03-03 | 25.30 | 25.08 | -0.24 | -0.95% | 25.02 | 25.49 | 490213 | 123734.76 | 0.78% |
| 2026-03-02 | 25.50 | 25.32 | -0.38 | -1.48% | 25.12 | 25.64 | 362495 | 91811.02 | 0.58% |
| 2026-02-27 | 25.91 | 25.70 | -0.26 | -1.00% | 25.67 | 25.99 | 389886 | 100502.61 | 0.62% |
| 2026-02-26 | 26.06 | 25.96 | -0.15 | -0.57% | 25.93 | 26.35 | 356311 | 93063.69 | 0.57% |
| 2026-02-25 | 26.02 | 26.11 | 0.09 | 0.35% | 25.91 | 26.49 | 640970 | 167965.23 | 1.03% |
| 2026-02-24 | 25.98 | 26.02 | 0.32 | 1.25% | 25.88 | 26.17 | 369127 | 95928.70 | 0.59% |
| 2026-02-13 | 25.88 | 25.70 | -0.19 | -0.73% | 25.65 | 25.88 | 267152 | 68760.12 | 0.43% |
| 2026-02-12 | 26.04 | 25.89 | -0.14 | -0.54% | 25.81 | 26.07 | 227747 | 58987.66 | 0.36% |
| 2026-02-11 | 26.19 | 26.03 | -0.12 | -0.46% | 25.97 | 26.20 | 210726 | 54927.94 | 0.34% |
| 2026-02-10 | 26.04 | 26.15 | 0.19 | 0.73% | 25.83 | 26.18 | 281849 | 73392.71 | 0.45% |
| 2026-02-09 | 26.10 | 25.96 | -0.11 | -0.42% | 25.82 | 26.20 | 365218 | 94801.47 | 0.58% |
| 2026-02-06 | 26.30 | 26.07 | -0.26 | -0.99% | 25.98 | 26.42 | 380534 | 99371.94 | 0.61% |
| 2026-02-05 | 26.02 | 26.33 | 0.29 | 1.11% | 25.92 | 26.49 | 481922 | 126969.96 | 0.77% |
| 2026-02-04 | 25.27 | 26.04 | 0.84 | 3.33% | 25.22 | 26.05 | 740806 | 191082.12 | 1.18% |
| 2026-02-03 | 25.07 | 25.20 | 0.20 | 0.80% | 24.99 | 25.30 | 388521 | 97714.06 | 0.62% |
| 2026-02-02 | 25.11 | 25.00 | -0.11 | -0.44% | 24.95 | 25.52 | 471015 | 118858.84 | 0.75% |
| 2026-01-30 | 25.38 | 25.11 | -0.35 | -1.37% | 25.04 | 25.66 | 487417 | 123556.01 | 0.78% |
| 2026-01-29 | 25.11 | 25.46 | 0.33 | 1.31% | 24.81 | 25.63 | 1035598 | 260454.30 | 1.66% |
| 2026-01-28 | 25.49 | 25.13 | -0.37 | -1.45% | 25.03 | 25.57 | 692604 | 174307.25 | 1.11% |
| 2026-01-27 | 25.59 | 25.50 | -0.10 | -0.39% | 25.47 | 25.80 | 349390 | 89617.21 | 0.56% |
| 2026-01-26 | 25.68 | 25.60 | -0.08 | -0.31% | 25.40 | 25.89 | 566655 | 145402.50 | 0.91% |
| 2026-01-23 | 25.97 | 25.68 | -0.21 | -0.81% | 25.66 | 25.99 | 441816 | 113883.91 | 0.71% |
| 2026-01-22 | 25.93 | 25.89 | 0.00 | 0.00% | 25.77 | 26.02 | 381836 | 98857.86 | 0.61% |
| 2026-01-21 | 26.33 | 25.89 | -0.49 | -1.86% | 25.86 | 26.39 | 536151 | 139698.39 | 0.86% |
| 2026-01-20 | 25.94 | 26.38 | 0.44 | 1.70% | 25.70 | 26.41 | 654241 | 171420.83 | 1.05% |
| 2026-01-19 | 25.65 | 25.94 | 0.24 | 0.93% | 25.61 | 26.10 | 383460 | 99353.73 | 0.61% |
| 2026-01-16 | 25.91 | 25.70 | -0.12 | -0.46% | 25.63 | 25.95 | 385509 | 99365.31 | 0.62% |
| 2026-01-15 | 25.82 | 25.82 | -0.11 | -0.42% | 25.77 | 26.10 | 355495 | 92009.02 | 0.57% |
| 2026-01-14 | 25.97 | 25.93 | 0.03 | 0.12% | 25.76 | 26.12 | 497053 | 128874.23 | 0.79% |
| 2026-01-13 | 26.26 | 25.90 | -0.30 | -1.15% | 25.87 | 26.30 | 489552 | 127754.16 | 0.78% |
| 2026-01-12 | 26.08 | 26.20 | 0.15 | 0.58% | 25.95 | 26.30 | 433555 | 113292.41 | 0.69% |
| 2026-01-09 | 26.19 | 26.05 | -0.07 | -0.27% | 26.01 | 26.25 | 439092 | 114602.25 | 0.70% |
| 2026-01-08 | 26.28 | 26.12 | -0.18 | -0.68% | 26.01 | 26.28 | 396733 | 103493.46 | 0.63% |
| 2026-01-07 | 26.35 | 26.30 | -0.10 | -0.38% | 26.12 | 26.43 | 417893 | 109651.45 | 0.67% |
| 2026-01-06 | 26.36 | 26.40 | 0.08 | 0.30% | 26.05 | 26.50 | 463085 | 121973.23 | 0.74% |
| 2026-01-05 | 26.40 | 26.32 | 0.23 | 0.88% | 26.26 | 26.80 | 433720 | 114747.91 | 0.69% |
| 2025-12-31 | 26.54 | 26.09 | -0.45 | -1.70% | 26.01 | 26.84 | 435737 | 114212.84 | 0.70% |
| 2025-12-30 | 26.53 | 26.54 | -0.04 | -0.15% | 26.30 | 26.68 | 319143 | 84537.57 | 0.51% |
| 2025-12-29 | 26.88 | 26.58 | -0.16 | -0.60% | 26.53 | 27.01 | 274368 | 73379.88 | 0.44% |
| 2025-12-26 | 26.88 | 26.74 | -0.14 | -0.52% | 26.68 | 26.94 | 250585 | 67207.09 | 0.40% |
| 2025-12-25 | 26.80 | 26.88 | 0.04 | 0.15% | 26.75 | 26.95 | 201193 | 54043.58 | 0.32% |
| 2025-12-24 | 27.19 | 26.84 | -0.37 | -1.36% | 26.72 | 27.27 | 306380 | 82341.74 | 0.49% |
| 2025-12-23 | 27.33 | 27.21 | -0.12 | -0.44% | 27.16 | 27.58 | 255086 | 69734.64 | 0.41% |
| 2025-12-22 | 27.52 | 27.33 | -0.18 | -0.65% | 27.23 | 27.55 | 231929 | 63463.65 | 0.37% |
| 2025-12-19 | 27.41 | 27.51 | 0.10 | 0.36% | 27.13 | 27.71 | 284655 | 78307.42 | 0.46% |
| 2025-12-18 | 27.45 | 27.41 | -0.08 | -0.29% | 27.21 | 27.61 | 179904 | 49262.58 | 0.29% |
| 2025-12-17 | 27.10 | 27.49 | 0.30 | 1.10% | 26.81 | 27.73 | 336742 | 92114.91 | 0.54% |
| 2025-12-16 | 27.36 | 27.19 | -0.16 | -0.59% | 27.05 | 27.47 | 209343 | 56956.86 | 0.33% |
| 2025-12-15 | 26.89 | 27.35 | 0.41 | 1.52% | 26.81 | 27.68 | 418633 | 114744.95 | 0.67% |
| 2025-12-12 | 26.68 | 26.94 | 0.39 | 1.47% | 26.48 | 27.02 | 359299 | 96413.80 | 0.57% |
| 2025-12-11 | 26.76 | 26.55 | -0.15 | -0.56% | 26.53 | 27.02 | 243587 | 65188.95 | 0.39% |
| 2025-12-10 | 26.71 | 26.70 | -0.01 | -0.04% | 26.60 | 26.97 | 240354 | 64330.29 | 0.38% |
| 2025-12-09 | 27.18 | 26.71 | -0.46 | -1.69% | 26.60 | 27.21 | 311952 | 83590.82 | 0.50% |
| 2025-12-08 | 27.52 | 27.17 | -0.37 | -1.34% | 27.01 | 27.62 | 381291 | 103920.23 | 0.61% |
| 2025-12-05 | 27.59 | 27.54 | -0.06 | -0.22% | 27.30 | 27.89 | 351440 | 96796.89 | 0.56% |
| 2025-12-04 | 27.94 | 27.60 | -0.33 | -1.18% | 27.56 | 28.07 | 302875 | 84074.77 | 0.48% |
| 2025-12-03 | 27.80 | 27.93 | 0.17 | 0.61% | 27.78 | 28.31 | 365424 | 102475.91 | 0.58% |
| 2025-12-02 | 27.50 | 27.76 | 0.29 | 1.06% | 27.44 | 28.16 | 360693 | 100452.32 | 0.58% |
| 2025-12-01 | 27.57 | 27.47 | -0.11 | -0.40% | 27.16 | 27.70 | 300218 | 82156.56 | 0.48% |
| 2025-11-28 | 27.42 | 27.58 | -0.01 | -0.04% | 27.24 | 27.64 | 279316 | 76741.82 | 0.45% |
| 2025-11-27 | 27.31 | 27.59 | 0.19 | 0.69% | 26.79 | 27.70 | 524698 | 143450.66 | 0.84% |
| 2025-11-26 | 26.95 | 27.40 | 0.47 | 1.75% | 26.82 | 27.40 | 363758 | 98820.76 | 0.58% |
| 2025-11-25 | 27.00 | 26.93 | 0.01 | 0.04% | 26.72 | 27.08 | 272040 | 73251.54 | 0.43% |
| 2025-11-24 | 27.03 | 26.92 | -0.10 | -0.37% | 26.85 | 27.28 | 385019 | 104063.74 | 0.62% |
上证大盘股票行情在线 K线走势图
海尔智家(600690)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
